住友電設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,463 | 1,490 | 1,438 | 1,477 | -6 | -0.4% | 66,600 |
| 2013/06/24 | 1,512 | 1,525 | 1,461 | 1,483 | -29 | -1.9% | 69,900 |
| 2013/06/21 | 1,469 | 1,518 | 1,418 | 1,512 | +21 | +1.4% | 311,100 |
| 2013/06/20 | 1,427 | 1,496 | 1,402 | 1,491 | +64 | +4.5% | 165,400 |
| 2013/06/19 | 1,478 | 1,478 | 1,401 | 1,427 | -31 | -2.1% | 89,500 |
| 2013/06/18 | 1,461 | 1,485 | 1,442 | 1,458 | -3 | -0.2% | 179,400 |
| 2013/06/17 | 1,402 | 1,480 | 1,396 | 1,461 | +37 | +2.6% | 154,900 |
| 2013/06/14 | 1,400 | 1,446 | 1,393 | 1,424 | +59 | +4.3% | 173,500 |
| 2013/06/13 | 1,390 | 1,405 | 1,349 | 1,365 | -61 | -4.3% | 133,700 |
| 2013/06/12 | 1,381 | 1,435 | 1,337 | 1,426 | +45 | +3.3% | 166,600 |
| 2013/06/11 | 1,376 | 1,405 | 1,346 | 1,381 | +45 | +3.4% | 233,100 |
| 2013/06/10 | 1,298 | 1,339 | 1,275 | 1,336 | +115 | +9.4% | 123,800 |
| 2013/06/07 | 1,170 | 1,243 | 1,152 | 1,221 | +43 | +3.7% | 170,000 |
| 2013/06/06 | 1,241 | 1,259 | 1,170 | 1,178 | -93 | -7.3% | 95,700 |
| 2013/06/05 | 1,260 | 1,346 | 1,251 | 1,271 | +26 | +2.1% | 141,000 |
| 2013/06/04 | 1,312 | 1,370 | 1,216 | 1,245 | -64 | -4.9% | 182,900 |
| 2013/06/03 | 1,320 | 1,380 | 1,306 | 1,309 | -11 | -0.8% | 140,700 |
| 2013/05/31 | 1,297 | 1,345 | 1,285 | 1,320 | +50 | +3.9% | 132,000 |
| 2013/05/30 | 1,322 | 1,327 | 1,260 | 1,270 | -72 | -5.4% | 74,300 |
| 2013/05/29 | 1,330 | 1,361 | 1,322 | 1,342 | +26 | +2% | 49,200 |
| 2013/05/28 | 1,304 | 1,340 | 1,300 | 1,316 | -15 | -1.1% | 65,500 |
| 2013/05/27 | 1,367 | 1,369 | 1,320 | 1,331 | -66 | -4.7% | 59,200 |
| 2013/05/24 | 1,401 | 1,431 | 1,343 | 1,397 | -14 | -1% | 114,200 |
| 2013/05/23 | 1,500 | 1,519 | 1,411 | 1,411 | -96 | -6.4% | 131,800 |
| 2013/05/22 | 1,509 | 1,533 | 1,488 | 1,507 | +8 | +0.5% | 90,500 |
| 2013/05/21 | 1,529 | 1,540 | 1,495 | 1,499 | -19 | -1.3% | 104,600 |
| 2013/05/20 | 1,530 | 1,545 | 1,498 | 1,518 | -10 | -0.7% | 120,200 |
| 2013/05/17 | 1,469 | 1,545 | 1,450 | 1,528 | +54 | +3.7% | 291,000 |
| 2013/05/16 | 1,400 | 1,478 | 1,376 | 1,474 | +99 | +7.2% | 374,100 |
| 2013/05/15 | 1,426 | 1,432 | 1,351 | 1,375 | -42 | -3% | 187,800 |
| 2013/05/14 | 1,416 | 1,430 | 1,376 | 1,417 | +10 | +0.7% | 171,500 |
| 2013/05/13 | 1,372 | 1,407 | 1,364 | 1,407 | +32 | +2.3% | 138,100 |
| 2013/05/10 | 1,380 | 1,406 | 1,346 | 1,375 | -17 | -1.2% | 256,400 |
| 2013/05/09 | 1,490 | 1,515 | 1,330 | 1,392 | -93 | -6.3% | 278,300 |
| 2013/05/08 | 1,500 | 1,511 | 1,467 | 1,485 | -15 | -1% | 135,000 |
| 2013/05/07 | 1,423 | 1,500 | 1,422 | 1,500 | +107 | +7.7% | 193,100 |
| 2013/05/02 | 1,425 | 1,433 | 1,385 | 1,393 | -42 | -2.9% | 188,300 |
| 2013/05/01 | 1,493 | 1,496 | 1,426 | 1,435 | -60 | -4% | 129,500 |
| 2013/04/30 | 1,425 | 1,497 | 1,425 | 1,495 | +70 | +4.9% | 201,300 |
| 2013/04/26 | 1,390 | 1,444 | 1,385 | 1,425 | +49 | +3.6% | 198,200 |
| 2013/04/25 | 1,363 | 1,380 | 1,356 | 1,376 | +19 | +1.4% | 64,200 |
| 2013/04/24 | 1,350 | 1,362 | 1,330 | 1,357 | +23 | +1.7% | 95,700 |
| 2013/04/23 | 1,350 | 1,373 | 1,332 | 1,334 | -16 | -1.2% | 130,900 |
| 2013/04/22 | 1,325 | 1,350 | 1,325 | 1,350 | +36 | +2.7% | 86,200 |
| 2013/04/19 | 1,326 | 1,326 | 1,301 | 1,314 | -11 | -0.8% | 82,500 |
| 2013/04/18 | 1,306 | 1,350 | 1,306 | 1,325 | ±0 | ±0% | 81,200 |
| 2013/04/17 | 1,319 | 1,350 | 1,311 | 1,325 | +17 | +1.3% | 117,900 |
| 2013/04/16 | 1,278 | 1,320 | 1,271 | 1,308 | +12 | +0.9% | 97,900 |
| 2013/04/15 | 1,290 | 1,300 | 1,263 | 1,296 | +5 | +0.4% | 70,000 |
| 2013/04/12 | 1,298 | 1,305 | 1,275 | 1,291 | -17 | -1.3% | 87,500 |
2901～
2950
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「住電設」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 住電設 | 537,000円 | +7.8% | +18.5% | 2.23% | 17.83倍 | 1.78倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 熊谷組 | 437,000円 | +10.6% | -8.0% | 2.97% | 24.36倍 | 1.02倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| 東建コーポ | 1,397,000円 | +6.8% | +46.5% | 2.36% | 14.27倍 | 1.50倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 奥村組 | 446,500円 | +3.4% | -48.2% | 4.84% | 18.63倍 | 0.90倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 大気社 | 241,300円 | -8.4% | -9.3% | 2.98% | 12.72倍 | 1.08倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
